627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,192300,8747806150,32400,32400,32400,32400,0
|
|
20240530,192200,8747806150,32400,32400,32400,32400,0
|
|
20240530,192100,8747806150,32400,32400,32400,32400,0
|
|
20240530,192000,8747806150,32400,32400,32400,32400,0
|
|
20240530,191900,8747806150,32400,32400,32400,32400,0
|
|
20240530,191800,8747806150,32400,32400,32400,32400,0
|
|
20240530,191700,8747806150,32400,32400,32400,32400,0
|
|
20240530,191600,8747806150,32400,32400,32400,32400,0
|
|
20240530,191500,8747806150,32400,32400,32400,32400,0
|
|
20240530,191400,8747806150,32400,32400,32400,32400,0
|
|
20240530,191300,8747806150,32400,32400,32400,32400,0
|
|
20240530,191200,8747806150,32400,32400,32400,32400,0
|
|
20240530,191100,8747806150,32400,32400,32400,32400,0
|
|
20240530,191000,8747806150,32400,32400,32400,32400,0
|
|
20240530,190900,8747806150,32400,32400,32400,32400,0
|
|
20240530,190800,8747806150,32400,32400,32400,32400,0
|
|
20240530,190700,8747806150,32400,32400,32400,32400,0
|
|
20240530,190600,8747806150,32400,32400,32400,32400,0
|
|
20240530,190500,8747806150,32400,32400,32400,32400,0
|
|
20240530,190400,8747806150,32400,32400,32400,32400,0
|
|
20240530,190300,8747806150,32400,32400,32400,32400,0
|
|
20240530,190200,8747806150,32400,32400,32400,32400,0
|
|
20240530,190100,8747806150,32400,32400,32400,32400,0
|
|
20240530,190000,8747806150,32400,32400,32400,32400,0
|
|
20240530,185900,8747806150,32400,32400,32400,32400,0
|
|
20240530,185800,8747806150,32400,32400,32400,32400,0
|
|
20240530,185700,8747806150,32400,32400,32400,32400,0
|
|
20240530,185600,8747806150,32400,32400,32400,32400,0
|
|
20240530,185500,8747806150,32400,32400,32400,32400,0
|
|
20240530,185400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,185300,8747806150,32400,32400,32400,32400,0
|
|
20240530,185200,8747806150,32400,32400,32400,32400,0
|
|
20240530,185100,8747806150,32400,32400,32400,32400,0
|
|
20240530,185000,8747806150,32400,32400,32400,32400,0
|
|
20240530,184900,8747806150,32400,32400,32400,32400,0
|
|
20240530,184800,8747806150,32400,32400,32400,32400,0
|
|
20240530,184700,8747806150,32400,32400,32400,32400,0
|
|
20240530,184600,8747806150,32400,32400,32400,32400,0
|
|
20240530,184500,8747806150,32400,32400,32400,32400,0
|
|
20240530,184400,8747806150,32400,32400,32400,32400,0
|
|
20240530,184300,8747806150,32400,32400,32400,32400,0
|
|
20240530,184200,8747806150,32400,32400,32400,32400,0
|
|
20240530,184100,8747806150,32400,32400,32400,32400,0
|
|
20240530,184000,8747806150,32400,32400,32400,32400,0
|
|
20240530,183900,8747806150,32400,32400,32400,32400,0
|
|
20240530,183800,8747806150,32400,32400,32400,32400,0
|
|
20240530,183700,8747806150,32400,32400,32400,32400,0
|
|
20240530,183600,8747806150,32400,32400,32400,32400,0
|
|
20240530,183500,8747806150,32400,32400,32400,32400,0
|
|
20240530,183400,8747806150,32400,32400,32400,32400,0
|
|
20240530,183300,8747806150,32400,32400,32400,32400,0
|
|
20240530,183200,8747806150,32400,32400,32400,32400,0
|
|
20240530,183100,8747806150,32400,32400,32400,32400,0
|
|
20240530,183000,8747806150,32400,32400,32400,32400,0
|
|
20240530,182900,8747806150,32400,32400,32400,32400,0
|
|
20240530,182800,8747806150,32400,32400,32400,32400,0
|
|
20240530,182700,8747806150,32400,32400,32400,32400,0
|
|
20240530,182600,8747806150,32400,32400,32400,32400,0
|
|
20240530,182500,8747806150,32400,32400,32400,32400,0
|
|
20240530,182400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,182300,8747806150,32400,32400,32400,32400,0
|
|
20240530,182200,8747806150,32400,32400,32400,32400,0
|
|
20240530,182100,8747806150,32400,32400,32400,32400,0
|
|
20240530,182000,8747806150,32400,32400,32400,32400,0
|
|
20240530,181900,8747806150,32400,32400,32400,32400,0
|
|
20240530,181800,8747806150,32400,32400,32400,32400,0
|
|
20240530,181700,8747806150,32400,32400,32400,32400,0
|
|
20240530,181600,8747806150,32400,32400,32400,32400,0
|
|
20240530,181500,8747806150,32400,32400,32400,32400,0
|
|
20240530,181400,8747806150,32400,32400,32400,32400,0
|
|
20240530,181300,8747806150,32400,32400,32400,32400,0
|
|
20240530,181200,8747806150,32400,32400,32400,32400,0
|
|
20240530,181100,8747806150,32400,32400,32400,32400,0
|
|
20240530,181000,8747806150,32400,32400,32400,32400,0
|
|
20240530,180900,8747806150,32400,32400,32400,32400,0
|
|
20240530,180800,8747806150,32400,32400,32400,32400,0
|
|
20240530,180700,8747806150,32400,32400,32400,32400,0
|
|
20240530,180600,8747806150,32400,32400,32400,32400,0
|
|
20240530,180500,8747806150,32400,32400,32400,32400,0
|
|
20240530,180400,8747806150,32400,32400,32400,32400,0
|
|
20240530,180300,8747806150,32400,32400,32400,32400,0
|
|
20240530,180200,8747806150,32400,32400,32400,32400,0
|
|
20240530,180100,8747806150,32400,32400,32400,32400,0
|
|
20240530,180000,8747806150,32400,32400,32400,32400,0
|
|
20240530,175900,8747806150,32400,32400,32400,32400,0
|
|
20240530,175800,8747806150,32400,32400,32400,32400,0
|
|
20240530,175700,8747806150,32400,32400,32400,32400,0
|
|
20240530,175600,8747806150,32400,32400,32400,32400,0
|
|
20240530,175500,8747806150,32400,32400,32400,32400,0
|
|
20240530,175400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,175300,8747806150,32400,32400,32400,32400,0
|
|
20240530,175200,8747806150,32400,32400,32400,32400,0
|
|
20240530,175100,8747806150,32400,32400,32400,32400,0
|
|
20240530,175000,8747806150,32400,32400,32400,32400,0
|
|
20240530,174900,8747806150,32400,32400,32400,32400,0
|
|
20240530,174800,8747806150,32400,32400,32400,32400,0
|
|
20240530,174700,8747806150,32400,32400,32400,32400,0
|
|
20240530,174600,8747806150,32400,32400,32400,32400,0
|
|
20240530,174500,8747806150,32400,32400,32400,32400,0
|
|
20240530,174400,8747806150,32400,32400,32400,32400,0
|
|
20240530,174300,8747806150,32400,32400,32400,32400,0
|
|
20240530,174200,8747806150,32400,32400,32400,32400,0
|
|
20240530,174100,8747806150,32400,32400,32400,32400,0
|
|
20240530,174000,8747806150,32400,32400,32400,32400,0
|
|
20240530,173900,8747806150,32400,32400,32400,32400,0
|
|
20240530,173800,8747806150,32400,32400,32400,32400,0
|
|
20240530,173700,8747806150,32400,32400,32400,32400,0
|
|
20240530,173600,8747806150,32400,32400,32400,32400,0
|
|
20240530,173500,8747806150,32400,32400,32400,32400,0
|
|
20240530,173400,8747806150,32400,32400,32400,32400,0
|
|
20240530,173300,8747806150,32400,32400,32400,32400,0
|
|
20240530,173200,8747806150,32400,32400,32400,32400,0
|
|
20240530,173100,8747806150,32400,32400,32400,32400,0
|
|
20240530,173000,8747806150,32400,32400,32400,32400,0
|
|
20240530,172900,8747806150,32400,32400,32400,32400,0
|
|
20240530,172800,8747806150,32400,32400,32400,32400,0
|
|
20240530,172700,8747806150,32400,32400,32400,32400,0
|
|
20240530,172600,8747806150,32400,32400,32400,32400,0
|
|
20240530,172500,8747806150,32400,32400,32400,32400,0
|
|
20240530,172400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,172300,8747806150,32400,32400,32400,32400,0
|
|
20240530,172200,8747806150,32400,32400,32400,32400,0
|
|
20240530,172100,8747806150,32400,32400,32400,32400,0
|
|
20240530,172000,8747806150,32400,32400,32400,32400,0
|
|
20240530,171900,8747806150,32400,32400,32400,32400,0
|
|
20240530,171800,8747806150,32400,32400,32400,32400,0
|
|
20240530,171700,8747806150,32400,32400,32400,32400,0
|
|
20240530,171600,8747806150,32400,32400,32400,32400,0
|
|
20240530,171500,8747806150,32400,32400,32400,32400,0
|
|
20240530,171400,8747806150,32400,32400,32400,32400,0
|
|
20240530,171300,8747806150,32400,32400,32400,32400,0
|
|
20240530,171200,8747806150,32400,32400,32400,32400,0
|
|
20240530,171100,8747806150,32400,32400,32400,32400,0
|
|
20240530,171000,8747806150,32400,32400,32400,32400,0
|
|
20240530,170900,8747806150,32400,32400,32400,32400,0
|
|
20240530,170800,8747806150,32400,32400,32400,32400,0
|
|
20240530,170700,8747806150,32400,32400,32400,32400,0
|
|
20240530,170600,8747806150,32400,32400,32400,32400,0
|
|
20240530,170500,8747806150,32400,32400,32400,32400,0
|
|
20240530,170400,8747806150,32400,32400,32400,32400,0
|
|
20240530,170300,8747806150,32400,32400,32400,32400,0
|
|
20240530,170200,8747806150,32400,32400,32400,32400,0
|
|
20240530,170100,8747806150,32400,32400,32400,32400,0
|
|
20240530,170000,8747806150,32400,32400,32400,32400,0
|
|
20240530,165900,8747806150,32400,32400,32400,32400,0
|
|
20240530,165800,8747806150,32400,32400,32400,32400,0
|
|
20240530,165700,8747806150,32400,32400,32400,32400,0
|
|
20240530,165600,8747806150,32400,32400,32400,32400,0
|
|
20240530,165500,8747806150,32400,32400,32400,32400,0
|
|
20240530,165400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,165300,8747806150,32400,32400,32400,32400,0
|
|
20240530,165200,8747806150,32400,32400,32400,32400,0
|
|
20240530,165100,8747806150,32400,32400,32400,32400,0
|
|
20240530,165000,8747806150,32400,32400,32400,32400,0
|
|
20240530,164900,8747806150,32400,32400,32400,32400,0
|
|
20240530,164800,8747806150,32400,32400,32400,32400,0
|
|
20240530,164700,8747806150,32400,32400,32400,32400,0
|
|
20240530,164600,8747806150,32400,32400,32400,32400,0
|
|
20240530,164500,8747806150,32400,32400,32400,32400,0
|
|
20240530,164400,8747806150,32400,32400,32400,32400,0
|
|
20240530,164300,8747806150,32400,32400,32400,32400,0
|
|
20240530,164200,8747806150,32400,32400,32400,32400,0
|
|
20240530,164100,8747806150,32400,32400,32400,32400,0
|
|
20240530,164000,8747806150,32400,32400,32400,32400,0
|
|
20240530,163900,8747806150,32400,32400,32400,32400,0
|
|
20240530,163800,8747806150,32400,32400,32400,32400,0
|
|
20240530,163700,8747806150,32400,32400,32400,32400,0
|
|
20240530,163600,8747806150,32400,32400,32400,32400,0
|
|
20240530,163500,8747806150,32400,32400,32400,32400,0
|
|
20240530,163400,8747806150,32400,32400,32400,32400,0
|
|
20240530,163300,8747806150,32400,32400,32400,32400,0
|
|
20240530,163200,8747806150,32400,32400,32400,32400,0
|
|
20240530,163100,8747806150,32400,32400,32400,32400,0
|
|
20240530,163000,8747806150,32400,32400,32400,32400,0
|
|
20240530,162900,8747806150,32400,32400,32400,32400,0
|
|
20240530,162800,8747806150,32400,32400,32400,32400,0
|
|
20240530,162700,8747806150,32400,32400,32400,32400,0
|
|
20240530,162600,8747806150,32400,32400,32400,32400,0
|
|
20240530,162500,8747806150,32400,32400,32400,32400,0
|
|
20240530,162400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,162300,8747806150,32400,32400,32400,32400,0
|
|
20240530,162200,8747806150,32400,32400,32400,32400,0
|
|
20240530,162100,8747806150,32400,32400,32400,32400,0
|
|
20240530,162000,8747806150,32400,32400,32400,32400,0
|
|
20240530,161900,8747806150,32400,32400,32400,32400,0
|
|
20240530,161800,8747806150,32400,32400,32400,32400,0
|
|
20240530,161700,8747806150,32400,32400,32400,32400,0
|
|
20240530,161600,8747806150,32400,32400,32400,32400,0
|
|
20240530,161500,8747806150,32400,32400,32400,32400,0
|
|
20240530,161400,8747806150,32400,32400,32400,32400,0
|
|
20240530,161300,8747806150,32400,32400,32400,32400,0
|
|
20240530,161200,8747806150,32400,32400,32400,32400,0
|
|
20240530,161100,8747806150,32400,32400,32400,32400,0
|
|
20240530,161000,8747806150,32400,32400,32400,32400,0
|
|
20240530,160900,8747806150,32400,32400,32400,32400,0
|
|
20240530,160800,8747806150,32400,32400,32400,32400,0
|
|
20240530,160700,8747806150,32400,32400,32400,32400,0
|
|
20240530,160600,8747806150,32400,32400,32400,32400,0
|
|
20240530,160500,8747806150,32400,32400,32400,32400,0
|
|
20240530,160400,8747806150,32400,32400,32400,32400,0
|
|
20240530,160300,8747806150,32400,32400,32400,32400,0
|
|
20240530,160200,8747806150,32400,32400,32400,32400,0
|
|
20240530,160100,8747806150,32400,32400,32400,32400,0
|
|
20240530,160000,8747806150,32400,32400,32400,32400,0
|
|
20240530,155900,8747806150,32400,32400,32400,32400,0
|
|
20240530,155800,8747806150,32400,32400,32400,32400,0
|
|
20240530,155700,8747806150,32400,32400,32400,32400,0
|
|
20240530,155600,8747806150,32400,32400,32400,32400,0
|
|
20240530,155500,8747806150,32400,32400,32400,32400,0
|
|
20240530,155400,8747806150,32400,32400,32400,32400,3757
|
|
20240530,155300,8747806150,32400,32400,32400,32400,0
|
|
20240530,155200,8747806150,32400,32400,32400,32400,0
|
|
20240530,155100,8747806150,32400,32400,32400,32400,0
|
|
20240530,155000,8747806150,32400,32400,32400,32400,0
|
|
20240530,154900,8747806150,32400,32400,32400,32400,0
|
|
20240530,154800,8747806150,32400,32400,32400,32400,0
|
|
20240530,154700,8747806150,32400,32400,32400,32400,0
|
|
20240530,154600,8747806150,32400,32400,32400,32400,0
|
|
20240530,154500,8747806150,32400,32400,32400,32400,0
|
|
20240530,154400,8747806150,32400,32400,32400,32400,0
|
|
20240530,154300,8747806150,32400,32400,32400,32400,0
|
|
20240530,154200,8747806150,32400,32400,32400,32400,0
|
|
20240530,154100,8747806150,32400,32400,32400,32400,0
|
|
20240530,154000,8747806150,32400,32400,32400,32400,0
|
|
20240530,153900,8747806150,32400,32400,32400,32400,0
|
|
20240530,153800,8747806150,32400,32400,32400,32400,0
|
|
20240530,153700,8747806150,32400,32400,32400,32400,0
|
|
20240530,153600,8747806150,32400,32400,32400,32400,0
|
|
20240530,153500,8747806150,32400,32400,32400,32400,0
|
|
20240530,153400,8747806150,32400,32400,32400,32400,0
|
|
20240530,153300,8747806150,32400,32400,32400,32400,0
|
|
20240530,153200,8747806150,32400,32400,32400,32400,0
|
|
20240530,153100,8747806150,32400,32400,32400,32400,0
|
|
20240530,153000,8747806150,32400,32400,32400,32400,3757
|
|
20240530,152900,8626079350,32450,32450,32450,32450,0
|
|
20240530,152800,8626079350,32450,32450,32450,32450,0
|
|
20240530,152700,8626079350,32450,32450,32450,32450,0
|
|
20240530,152600,8626079350,32450,32450,32450,32450,0
|
|
20240530,152500,8626079350,32450,32450,32450,32450,0
|
|
20240530,152400,8626079350,32450,32450,32450,32450,0
|
|
20240530,152300,8626079350,32450,32450,32450,32450,0
|
|
20240530,152200,8626079350,32450,32450,32450,32450,0
|
|
20240530,152100,8626079350,32450,32450,32450,32450,0
|
|
20240530,152000,8626079350,32450,32450,32450,32450,0
|
|
20240530,151900,8626079350,32450,32500,32500,32400,924
|
|
20240530,151800,8596099400,32500,32550,32550,32450,399
|
|
20240530,151700,8583118000,32500,32500,32550,32500,525
|
|
20240530,151600,8566054250,32500,32500,32550,32450,520
|
|
20240530,151500,8549137200,32500,32500,32550,32500,374
|
|
20240530,151400,8536978000,32500,32550,32550,32400,1136
|
|
20240530,151300,8500058550,32500,32550,32550,32500,448
|
|
20240530,151200,8485488400,32550,32550,32550,32500,558
|
|
20240530,151100,8467326500,32550,32500,32550,32300,1355
|
|
20240530,151000,8423316400,32500,32500,32550,32500,583
|
|
20240530,150900,8404348250,32550,32450,32550,32350,1225
|
|
20240530,150800,8364554200,32500,32550,32550,32350,768
|
|
20240530,150700,8339640000,32600,32450,32600,32450,1589
|
|
20240530,150600,8288015950,32450,32450,32450,32300,537
|
|
20240530,150500,8270606400,32400,32450,32450,32200,825
|
|
20240530,150400,8243897100,32450,32450,32450,32400,376
|
|
20240530,150300,8231705050,32400,32400,32450,32350,477
|
|
20240530,150200,8216232500,32400,32350,32400,32200,858
|
|
20240530,150100,8188506300,32400,32300,32400,32300,1176
|
|
20240530,150000,8150469050,32250,32200,32250,32150,776
|
|
20240530,145900,8125469850,32150,32150,32150,32100,482
|
|
20240530,145800,8109994500,32150,32150,32200,32150,182
|
|
20240530,145700,8104139400,32200,32150,32200,32100,517
|
|
20240530,145600,8087522800,32150,32200,32200,32150,681
|
|
20240530,145500,8065624900,32150,32150,32200,32100,159
|
|
20240530,145400,8060514950,32150,32150,32200,32100,1130
|
|
20240530,145300,8024148650,32150,32150,32200,32150,638
|
|
20240530,145200,8003633200,32200,32150,32200,32150,131
|
|
20240530,145100,7999417200,32150,32150,32250,32100,543
|
|
20240530,145000,7981951200,32100,32150,32200,32100,954
|
|
20240530,144900,7951289550,32150,32200,32200,32150,149
|
|
20240530,144800,7946493800,32200,32200,32200,32100,644
|
|
20240530,144700,7925790050,32150,32200,32200,32100,831
|
|
20240530,144600,7899073800,32150,32150,32150,32150,40
|
|
20240530,144500,7897787800,32100,32150,32150,32100,459
|
|
20240530,144400,7883050050,32150,32200,32200,32100,517
|
|
20240530,144300,7866436850,32200,32200,32200,32150,158
|
|
20240530,144200,7861351350,32150,32150,32150,32100,663
|
|
20240530,144100,7840051500,32150,32150,32150,32100,954
|
|
20240530,144000,7809425500,32200,32200,32200,32100,388
|
|
20240530,143900,7796956500,32150,32150,32200,32100,412
|
|
20240530,143800,7783712150,32150,32150,32200,32100,642
|
|
20240530,143700,7763091350,32100,32150,32150,32100,81
|
|
20240530,143600,7760488150,32150,32200,32200,32100,606
|
|
20240530,143500,7741006550,32200,32150,32200,32100,537
|
|
20240530,143400,7723765000,32200,32200,32250,32150,526
|
|
20240530,143300,7706832300,32200,32100,32200,32050,409
|
|
20240530,143200,7693705050,32150,32100,32150,32050,1244
|
|
20240530,143100,7653762900,32100,32100,32150,32100,181
|
|
20240530,143000,7647949000,32100,32050,32150,32050,719
|
|
20240530,142900,7624889100,32050,32100,32100,32050,1122
|
|
20240530,142800,7588912750,32100,32100,32100,32050,2207
|
|
20240530,142700,7518159200,32050,32050,32100,32050,508
|
|
20240530,142600,7501873500,32100,32100,32100,32050,747
|
|
20240530,142500,7477927200,32100,32100,32100,32050,1806
|
|
20240530,142400,7419962050,32100,32100,32150,32100,396
|
|
20240530,142300,7407248900,32100,32100,32150,32100,769
|
|
20240530,142200,7382560250,32150,32150,32150,32100,189
|
|
20240530,142100,7376487800,32150,32100,32150,32100,645
|
|
20240530,142000,7355771500,32150,32200,32200,32100,799
|
|
20240530,141900,7330102150,32150,32150,32150,32100,487
|
|
20240530,141800,7314448150,32150,32150,32150,32100,439
|
|
20240530,141700,7300352350,32150,32150,32200,32100,1020
|
|
20240530,141600,7267564900,32150,32100,32150,32100,178
|
|
20240530,141500,7261846450,32100,32150,32150,32100,536
|
|
20240530,141400,7244632800,32150,32200,32200,32100,974
|
|
20240530,141300,7213338000,32200,32100,32200,32100,495
|
|
20240530,141200,7197424800,32100,32150,32150,32100,806
|
|
20240530,141100,7171547300,32150,32100,32150,32050,614
|
|
20240530,141000,7151854200,32050,32100,32150,32050,1426
|
|
20240530,140900,7106091200,32050,32050,32100,32050,144
|
|
20240530,140800,7101475400,32050,32100,32150,32050,1299
|
|
20240530,140700,7059824450,32050,32150,32150,32050,3952
|
|
20240530,140600,6932993850,32150,32100,32150,32100,583
|
|
20240530,140500,6914257050,32100,32100,32150,32100,210
|
|
20240530,140400,6907510500,32100,32100,32150,32100,178
|
|
20240530,140300,6901795900,32100,32150,32200,32100,563
|
|
20240530,140200,6883698150,32150,32100,32150,32100,310
|
|
20240530,140100,6873737350,32100,32100,32150,32100,375
|
|
20240530,140000,6861685000,32150,32150,32200,32100,392
|
|
20240530,135900,6849073000,32150,32150,32150,32100,360
|
|
20240530,135800,6837500100,32150,32150,32200,32100,323
|
|
20240530,135700,6827115500,32150,32150,32200,32100,3073
|
|
20240530,135600,6728390750,32200,32150,32200,32150,1052
|
|
20240530,135500,6694568150,32150,32150,32200,32150,1079
|
|
20240530,135400,6659877600,32150,32200,32200,32150,102
|
|
20240530,135300,6656598050,32200,32150,32200,32150,283
|
|
20240530,135200,6647498400,32150,32200,32200,32150,703
|
|
20240530,135100,6624869100,32150,32200,32200,32150,121
|
|
20240530,135000,6620977850,32200,32250,32250,32150,2171
|
|
20240530,134900,6551078850,32250,32200,32250,32200,1049
|
|
20240530,134800,6517275850,32200,32200,32250,32200,328
|
|
20240530,134700,6506713250,32200,32200,32200,32200,638
|
|
20240530,134600,6486169650,32200,32250,32300,32200,1126
|
|
20240530,134500,6449857300,32250,32250,32300,32250,209
|
|
20240530,134400,6443116250,32250,32250,32300,32250,313
|
|
20240530,134300,6433021450,32250,32250,32300,32250,479
|
|
20240530,134200,6417573500,32250,32250,32300,32250,1382
|
|
20240530,134100,6373001950,32250,32250,32250,32250,1181
|
|
20240530,134000,6334914700,32300,32250,32300,32250,1535
|
|
20240530,133900,6285410300,32250,32300,32350,32250,2266
|
|
20240530,133800,6212223900,32300,32300,32350,32300,305
|
|
20240530,133700,6202370850,32300,32300,32400,32300,595
|
|
20240530,133600,6183141350,32300,32300,32300,32300,469
|
|
20240530,133500,6167992650,32300,32350,32350,32300,1187
|
|
20240530,133400,6129638800,32400,32350,32400,32350,307
|
|
20240530,133300,6119707250,32350,32350,32400,32350,626
|
|
20240530,133200,6099456100,32350,32450,32450,32350,542
|
|
20240530,133100,6081871300,32450,32300,32450,32300,320
|
|
20240530,133000,6071521300,32350,32300,32350,32300,645
|
|
20240530,132900,6050685850,32300,32300,32350,32300,715
|
|
20240530,132800,6027589200,32350,32350,32350,32300,453
|
|
20240530,132700,6012945400,32300,32400,32450,32300,3648
|
|
20240530,132600,5894905550,32400,32400,32450,32400,155
|
|
20240530,132500,5889881650,32400,32400,32450,32400,2337
|
|
20240530,132400,5814162200,32450,32450,32450,32400,653
|
|
20240530,132300,5793004050,32450,32450,32450,32450,29
|
|
20240530,132200,5792063000,32400,32450,32450,32400,316
|
|
20240530,132100,5781823900,32450,32500,32500,32450,273
|
|
20240530,132000,5772964350,32450,32450,32500,32450,207
|
|
20240530,131900,5766246500,32450,32500,32500,32450,42
|
|
20240530,131800,5764882800,32450,32500,32500,32450,166
|
|
20240530,131700,5759495400,32450,32500,32500,32450,285
|
|
20240530,131600,5750240400,32450,32500,32500,32450,178
|
|
20240530,131500,5744457800,32500,32450,32500,32450,119
|
|
20240530,131400,5740595600,32500,32500,32500,32500,42
|
|
20240530,131300,5739230600,32500,32500,32500,32450,197
|
|
20240530,131200,5732836650,32500,32500,32500,32450,123
|
|
20240530,131100,5728839200,32500,32450,32500,32450,134
|
|
20240530,131000,5724489750,32500,32500,32500,32450,428
|
|
20240530,130900,5710582250,32500,32450,32500,32450,196
|
|
20240530,130800,5704220300,32500,32500,32550,32500,336
|
|
20240530,130700,5693299650,32550,32500,32550,32500,110
|
|
20240530,130600,5689724000,32550,32450,32550,32400,191
|
|
20240530,130500,5683520650,32500,32450,32500,32450,378
|
|
20240530,130400,5671253850,32450,32500,32500,32450,149
|
|
20240530,130300,5666414200,32450,32450,32450,32450,185
|
|
20240530,130200,5660410950,32400,32450,32450,32400,90
|
|
20240530,130100,5657493300,32450,32450,32500,32400,320
|
|
20240530,130000,5647119500,32400,32500,32550,32400,653
|
|
20240530,125900,5625938550,32500,32450,32500,32400,380
|
|
20240530,125800,5613609250,32450,32450,32450,32400,1198
|
|
20240530,125700,5574737000,32450,32400,32450,32400,310
|
|
20240530,125600,5564689800,32400,32450,32450,32400,307
|
|
20240530,125500,5554740100,32450,32450,32450,32450,242
|
|
20240530,125400,5546887200,32500,32400,32500,32400,675
|
|
20240530,125300,5524960000,32450,32400,32450,32400,96
|
|
20240530,125200,5521845500,32450,32400,32450,32400,275
|
|
20240530,125100,5512935450,32400,32400,32400,32400,202
|
|
20240530,125000,5506390650,32450,32400,32450,32400,241
|
|
20240530,124900,5498581350,32400,32450,32500,32400,407
|
|
20240530,124800,5485377700,32400,32400,32400,32400,134
|
|
20240530,124700,5481036100,32400,32400,32450,32400,311
|
|
20240530,124600,5470959400,32450,32450,32450,32450,40
|
|
20240530,124500,5469661400,32450,32400,32450,32400,382
|
|
20240530,124400,5457271600,32450,32450,32450,32400,55
|
|
20240530,124300,5455488350,32450,32450,32450,32400,127
|
|
20240530,124200,5451371200,32400,32400,32450,32400,651
|
|
20240530,124100,5430272600,32400,32400,32400,32400,41
|
|
20240530,124000,5428944200,32400,32450,32450,32400,473
|
|
20240530,123900,5413615950,32450,32400,32450,32400,50
|
|
20240530,123800,5411995300,32400,32450,32450,32400,118
|
|
20240530,123700,5408170800,32500,32450,32500,32450,348
|
|
20240530,123600,5396876350,32450,32450,32450,32400,962
|
|
20240530,123500,5365664300,32450,32450,32500,32450,259
|
|
20240530,123400,5357259700,32450,32450,32500,32450,139
|
|
20240530,123300,5352747700,32450,32450,32450,32450,234
|
|
20240530,123200,5345154400,32450,32500,32500,32450,105
|
|
20240530,123100,5341747050,32500,32450,32500,32450,59
|
|
20240530,123000,5339831900,32500,32400,32550,32400,216
|
|
20240530,122900,5332820700,32450,32450,32450,32400,128
|
|
20240530,122800,5328667800,32450,32400,32450,32400,329
|
|
20240530,122700,5318005300,32450,32450,32450,32450,107
|
|
20240530,122600,5314533150,32450,32500,32500,32450,370
|
|
20240530,122500,5302526500,32500,32500,32500,32450,319
|
|
20240530,122400,5292169900,32500,32450,32500,32450,75
|
|
20240530,122300,5289736100,32450,32450,32500,32400,1356
|
|
20240530,122200,5245739150,32500,32500,32550,32500,34
|
|
20240530,122100,5244634100,32500,32450,32500,32450,276
|
|
20240530,122000,5235667900,32450,32450,32450,32450,341
|
|
20240530,121900,5224602450,32450,32400,32450,32400,82
|
|
20240530,121800,5221944400,32400,32400,32400,32400,265
|
|
20240530,121700,5213358400,32400,32400,32450,32400,88
|
|
20240530,121600,5210504000,32400,32450,32450,32400,646
|
|
20240530,121500,5189572800,32400,32400,32450,32400,293
|
|
20240530,121400,5180076300,32400,32450,32450,32400,124
|
|
20240530,121300,5176058350,32450,32500,32500,32450,349
|
|
20240530,121200,5164728300,32500,32450,32500,32450,206
|
|
20240530,121100,5158040500,32500,32450,32500,32450,338
|
|
20240530,121000,5147066450,32500,32450,32500,32450,99
|
|
20240530,120900,5143852800,32450,32400,32450,32400,341
|
|
20240530,120800,5132788200,32400,32450,32450,32400,357
|
|
20240530,120700,5121221100,32400,32400,32400,32400,53
|
|
20240530,120600,5119503900,32400,32400,32450,32400,349
|
|
20240530,120500,5108195200,32400,32400,32450,32400,78
|
|
20240530,120400,5105665450,32400,32400,32400,32400,68
|
|
20240530,120300,5103462250,32400,32450,32450,32400,243
|
|
20240530,120200,5095579750,32450,32400,32450,32400,916
|
|
20240530,120100,5065858450,32450,32400,32450,32400,326
|
|
20240530,120000,5055294350,32400,32450,32450,32400,62
|
|
20240530,115900,5053284950,32400,32450,32450,32400,671
|
|
20240530,115800,5031519000,32450,32400,32450,32400,268
|
|
20240530,115700,5022835750,32400,32450,32450,32400,139
|
|
20240530,115600,5018331900,32400,32400,32450,32400,250
|
|
20240530,115500,5010230400,32350,32350,32400,32350,1158
|
|
20240530,115400,4972728800,32350,32400,32400,32350,78
|
|
20240530,115300,4970203700,32400,32350,32400,32350,300
|
|
20240530,115200,4960498000,32400,32400,32400,32350,334
|
|
20240530,115100,4949679250,32400,32350,32400,32350,408
|
|
20240530,115000,4936479750,32350,32350,32400,32350,631
|
|
20240530,114900,4916066850,32350,32400,32400,32350,144
|
|
20240530,114800,4911404800,32350,32350,32450,32350,135
|
|
20240530,114700,4907037250,32350,32400,32450,32350,355
|
|
20240530,114600,4895543950,32350,32400,32450,32350,688
|
|
20240530,114500,4873266850,32400,32400,32400,32350,261
|
|
20240530,114400,4864811400,32400,32400,32400,32350,193
|
|
20240530,114300,4858564050,32450,32400,32450,32400,317
|
|
20240530,114200,4848292050,32350,32350,32400,32350,137
|
|
20240530,114100,4843859200,32350,32400,32400,32350,400
|
|
20240530,114000,4830919050,32400,32350,32400,32350,241
|
|
20240530,113900,4823114800,32400,32400,32400,32350,583
|
|
20240530,113800,4804249850,32350,32350,32400,32350,508
|
|
20240530,113700,4787815900,32350,32350,32400,32350,142
|
|
20240530,113600,4783221550,32350,32350,32400,32350,1914
|
|
20240530,113500,4721303550,32400,32400,32450,32350,909
|
|
20240530,113400,4691854850,32450,32450,32500,32400,693
|
|
20240530,113300,4669390450,32450,32500,32500,32450,90
|
|
20240530,113200,4666469450,32450,32450,32450,32400,255
|
|
20240530,113100,4658194950,32450,32400,32450,32400,350
|
|
20240530,113000,4646853150,32450,32400,32450,32400,97
|
|
20240530,112900,4643709650,32450,32450,32450,32450,115
|
|
20240530,112800,4639977900,32450,32450,32500,32450,121
|
|
20240530,112700,4636050750,32450,32450,32450,32400,1633
|
|
20240530,112600,4583135900,32450,32500,32550,32450,338
|
|
20240530,112500,4572154750,32500,32450,32500,32450,348
|
|
20240530,112400,4560845150,32500,32450,32500,32450,925
|
|
20240530,112300,4530828700,32450,32400,32450,32350,227
|
|
20240530,112200,4523471600,32400,32350,32400,32350,634
|
|
20240530,112100,4502943700,32400,32350,32400,32350,230
|
|
20240530,112000,4495500850,32350,32400,32400,32300,2751
|
|
20240530,111900,4406470800,32400,32500,32500,32400,2087
|
|
20240530,111800,4338798150,32450,32450,32500,32450,932
|
|
20240530,111700,4308540650,32500,32550,32550,32450,4652
|
|
20240530,111600,4157384300,32550,32550,32550,32500,1423
|
|
20240530,111500,4111118300,32550,32500,32550,32500,802
|
|
20240530,111400,4085032500,32500,32600,32600,32450,5633
|
|
20240530,111300,3901951000,32550,32550,32600,32500,525
|
|
20240530,111200,3884863700,32550,32650,32650,32550,3444
|
|
20240530,111100,3772663800,32650,32700,32700,32600,2535
|
|
20240530,111000,3689901700,32750,32800,32850,32700,9927
|
|
20240530,110900,3364739900,32800,32850,32850,32800,935
|
|
20240530,110800,3334070500,32850,32850,32850,32800,1123
|
|
20240530,110700,3297226000,32850,32900,32950,32800,1927
|
|
20240530,110600,3233917800,32900,32900,32900,32900,156
|
|
20240530,110500,3228785400,32900,32900,32900,32850,1425
|
|
20240530,110400,3181928800,32900,32900,32950,32850,1836
|
|
20240530,110300,3121522000,32900,32950,32950,32850,150
|
|
20240530,110200,3116590650,32900,32950,32950,32900,1257
|
|
20240530,110100,3075225000,32950,32900,32950,32900,151
|
|
20240530,110000,3070251450,32900,32850,32900,32850,1288
|
|
20240530,105900,3027908200,32900,32850,32900,32850,629
|
|
20240530,105800,3007244700,32850,32900,32900,32850,110
|
|
20240530,105700,3003628700,32900,32950,33000,32900,205
|
|
20240530,105600,2996882550,32950,32950,33000,32850,994
|
|
20240530,105500,2964177950,32950,32950,32950,32950,401
|
|
20240530,105400,2950965000,32900,32900,32950,32850,237
|
|
20240530,105300,2943167050,32950,32950,32950,32850,593
|
|
20240530,105200,2923677200,32950,32950,32950,32850,402
|
|
20240530,105100,2910467250,32950,32900,32950,32850,289
|
|
20240530,105000,2900961200,32850,32900,32900,32850,591
|
|
20240530,104900,2881546000,32900,32900,32950,32850,1350
|
|
20240530,104800,2837187850,32900,32900,32950,32850,669
|
|
20240530,104700,2815182700,32850,32900,32900,32850,1119
|
|
20240530,104600,2778407700,32950,32900,32950,32900,137
|
|
20240530,104500,2773899600,32900,32900,32950,32900,459
|
|
20240530,104400,2758797850,32900,32900,32900,32850,858
|
|
20240530,104300,2730595550,32900,32950,32950,32900,33
|
|
20240530,104200,2729509800,32900,32900,32900,32850,615
|
|
20240530,104100,2709278750,32900,32950,33000,32850,909
|
|
20240530,104000,2679390500,33000,32900,33000,32850,530
|
|
20240530,103900,2661949450,32900,32900,32950,32900,179
|
|
20240530,103800,2656057650,32950,32950,32950,32850,602
|
|
20240530,103700,2636261950,32950,32950,32950,32900,197
|
|
20240530,103600,2629771550,32950,32900,32950,32900,167
|
|
20240530,103500,2624276550,32900,32950,32950,32850,4378
|
|
20240530,103400,2480291300,32950,33000,33000,32950,764
|
|
20240530,103300,2455117400,32950,33000,33000,32950,139
|
|
20240530,103200,2450532200,33000,32950,33050,32950,1110
|
|
20240530,103100,2413941050,33000,33050,33050,33000,339
|
|
20240530,103000,2402753350,33000,33000,33100,33000,150
|
|
20240530,102900,2397795550,32950,33050,33200,32950,2517
|
|
20240530,102800,2314718050,33000,33100,33100,33000,1602
|
|
20240530,102700,2261786950,33100,33150,33200,33100,76
|
|
20240530,102600,2259270550,33200,33150,33200,33050,706
|
|
20240530,102500,2235922700,33150,33100,33150,33100,824
|
|
20240530,102400,2208643900,33100,33150,33150,33100,100
|
|
20240530,102300,2205328950,33150,33150,33150,33100,720
|
|
20240530,102200,2181487900,33200,33200,33200,33150,15
|
|
20240530,102100,2180990100,33200,33100,33200,33100,108
|
|
20240530,102000,2177406350,33050,33150,33150,33050,1019
|
|
20240530,101900,2143674600,33150,33150,33150,33150,24
|
|
20240530,101800,2142879000,33150,33150,33200,33150,150
|
|
20240530,101700,2137902600,33150,33150,33150,33100,135
|
|
20240530,101600,2133428100,33150,33150,33150,33100,31
|
|
20240530,101500,2132401300,33150,33200,33200,33150,138
|
|
20240530,101400,2127826450,33200,33250,33250,33150,106
|
|
20240530,101300,2124306650,33250,33250,33250,33200,99
|
|
20240530,101200,2121015650,33250,33250,33250,33250,2
|
|
20240530,101100,2120949150,33200,33250,33250,33100,420
|
|
20240530,101000,2107005000,33250,33250,33250,33250,131
|
|
20240530,100900,2102649250,33250,33200,33250,33150,427
|
|
20240530,100800,2088468400,33200,33150,33200,33150,72
|
|
20240530,100700,2086078200,33150,33100,33150,33100,129
|
|
20240530,100600,2081806200,33100,33150,33150,33100,161
|
|
20240530,100500,2076471150,33150,33150,33200,33150,118
|
|
20240530,100400,2072559400,33150,33050,33150,33050,1093
|
|
20240530,100300,2036384150,33050,33050,33100,33000,162
|
|
20240530,100200,2031027500,33050,33050,33050,33000,443
|
|
20240530,100100,2016403000,33000,33000,33000,33000,39
|
|
20240530,100000,2015116000,33050,33100,33100,33000,350
|
|
20240530,095900,2003556550,33000,33100,33150,33000,529
|
|
20240530,095800,1986052700,33100,33050,33150,33050,181
|
|
20240530,095700,1980066650,33100,33050,33100,33050,35
|
|
20240530,095600,1978909150,33050,33050,33100,33000,385
|
|
20240530,095500,1966181100,33000,33000,33000,32950,245
|
|
20240530,095400,1958096200,33000,33050,33100,33000,2369
|
|
20240530,095300,1879908150,33050,33200,33200,33050,891
|
|
20240530,095200,1850440150,33200,33200,33200,33150,223
|
|
20240530,095100,1843039200,33200,33250,33250,33150,189
|
|
20240530,095000,1836761350,33250,33150,33250,33150,97
|
|
20240530,094900,1833543150,33150,33150,33150,33100,133
|
|
20240530,094800,1829134250,33200,33100,33200,33100,304
|
|
20240530,094700,1819051500,33100,33050,33100,33050,488
|
|
20240530,094600,1802910900,33000,33050,33050,33000,789
|
|
20240530,094500,1776872700,33000,33100,33100,33000,1493
|
|
20240530,094400,1727522750,33100,33150,33150,33100,638
|
|
20240530,094300,1706390450,33100,33200,33200,33100,878
|
|
20240530,094200,1677275600,33300,33300,33300,33200,15
|
|
20240530,094100,1676777100,33300,33250,33300,33150,256
|
|
20240530,094000,1668273850,33250,33300,33300,33250,232
|
|
20240530,093900,1660553650,33300,33300,33350,33200,90
|
|
20240530,093800,1657556800,33200,33200,33200,33200,413
|
|
20240530,093700,1643845200,33200,33300,33300,33150,522
|
|
20240530,093600,1626468050,33300,33150,33300,33150,582
|
|
20240530,093500,1607163050,33150,33150,33300,33100,101
|
|
20240530,093400,1603803650,33200,33200,33250,33200,492
|
|
20240530,093300,1587456350,33150,33300,33350,33000,8451
|
|
20240530,093200,1307943150,33300,33450,33450,33300,676
|
|
20240530,093100,1285424350,33500,33450,33500,33450,369
|
|
20240530,093000,1273064100,33500,33450,33500,33400,292
|
|
20240530,092900,1263298600,33500,33400,33500,33350,1336
|
|
20240530,092800,1218546850,33500,33600,33600,33400,841
|
|
20240530,092700,1190389500,33650,33600,33700,33500,557
|
|
20240530,092600,1171663450,33600,33700,33700,33600,689
|
|
20240530,092500,1148477650,33650,33650,33750,33650,2007
|
|
20240530,092400,1080832850,33600,33550,33650,33550,1753
|
|
20240530,092300,1021862300,33600,33550,33600,33550,2387
|
|
20240530,092200,941710250,33500,33500,33500,33450,907
|
|
20240530,092100,911327200,33500,33200,33500,33200,2059
|
|
20240530,092000,842496350,33250,33250,33300,33200,393
|
|
20240530,091900,829411500,33150,33250,33250,33150,641
|
|
20240530,091800,808118150,33250,33350,33350,33250,1214
|
|
20240530,091700,767683400,33350,33450,33450,33350,724
|
|
20240530,091600,743532800,33450,33400,33450,33350,626
|
|
20240530,091500,722622650,33400,33400,33400,33400,713
|
|
20240530,091400,698808450,33400,33400,33450,33350,557
|
|
20240530,091300,680214100,33300,33250,33300,33250,1586
|
|
20240530,091200,627401150,33300,33450,33450,33250,539
|
|
20240530,091100,609446300,33250,33400,33450,33150,5306
|
|
20240530,091000,433191100,33400,33150,33400,33150,897
|
|
20240530,090900,403290450,33150,33300,33300,33150,1621
|
|
20240530,090800,349511500,33250,33200,33250,33100,771
|
|
20240530,090700,323939150,33100,33050,33300,33000,386
|
|
20240530,090600,311163900,33050,33050,33050,33000,457
|
|
20240530,090500,296065650,33000,33050,33050,32950,490
|
|
20240530,090400,279895600,33050,33050,33050,32950,833
|
|
20240530,090300,252397250,33050,33100,33100,33000,151
|
|
20240530,090200,247406550,33050,32900,33050,32900,1369
|
|
20240530,090100,202205850,33000,32950,33000,32850,1468
|
|
20240530,090000,153848400,32850,33000,33000,32800,4669
|